Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 19.52 | 19.65 | 19.28 | 19.34 | 395,055 | -0.23(-1.18%) |
Aug 14, 2024 | 19.51 | 19.70 | 19.15 | 19.57 | 921,659 | +0.22(+1.14%) |
Aug 13, 2024 | 19.27 | 19.47 | 19.00 | 19.35 | 1,529,248 | +0.20(+1.04%) |
Aug 12, 2024 | 19.25 | 19.38 | 19.06 | 19.15 | 913,097 | -0.03(-0.16%) |
Aug 09, 2024 | 19.23 | 19.49 | 19.16 | 19.18 | 414,756 | +0.13(+0.68%) |
Aug 08, 2024 | 19.06 | 19.35 | 18.91 | 19.05 | 393,018 | +0.05(+0.26%) |
Aug 07, 2024 | 19.61 | 19.61 | 18.50 | 19.00 | 582,979 | +0.03(+0.16%) |
Aug 06, 2024 | 18.04 | 19.06 | 18.04 | 18.97 | 652,058 | +0.85(+4.69%) |
Aug 05, 2024 | 17.86 | 18.32 | 17.73 | 18.12 | 916,071 | -0.25(-1.36%) |
Aug 02, 2024 | 17.85 | 18.46 | 17.85 | 18.37 | 501,015 | +0.26(+1.44%) |
Aug 01, 2024 | 17.88 | 18.15 | 17.68 | 18.11 | 487,237 | +0.35(+1.97%) |
Jul 31, 2024 | 17.83 | 18.04 | 17.69 | 17.76 | 329,315 | +0.03(+0.17%) |
Jul 30, 2024 | 17.66 | 17.79 | 17.49 | 17.73 | 218,853 | +0.13(+0.74%) |
Jul 29, 2024 | 17.69 | 17.75 | 17.49 | 17.60 | 210,396 | -0.08(-0.45%) |
Jul 26, 2024 | 17.61 | 17.71 | 17.42 | 17.68 | 243,983 | +0.28(+1.61%) |
Jul 25, 2024 | 17.42 | 17.69 | 17.36 | 17.40 | 260,859 | -0.01(-0.06%) |
Jul 24, 2024 | 17.69 | 17.96 | 17.41 | 17.41 | 239,092 | -0.29(-1.64%) |
Jul 23, 2024 | 17.46 | 17.73 | 17.38 | 17.70 | 355,981 | +0.24(+1.37%) |
Jul 22, 2024 | 17.43 | 17.52 | 17.29 | 17.46 | 306,866 | +0.03(+0.17%) |
Jul 19, 2024 | 17.55 | 17.64 | 17.41 | 17.43 | 252,843 | -0.08(-0.46%) |
Jul 18, 2024 | 17.64 | 17.91 | 17.49 | 17.51 | 390,219 | +0.03(+0.17%) |
Jul 17, 2024 | 17.63 | 17.70 | 17.44 | 17.48 | 1,428,107 | -0.17(-0.96%) |
Jul 16, 2024 | 17.31 | 17.66 | 17.26 | 17.65 | 319,052 | +0.47(+2.74%) |
Jul 15, 2024 | 17.04 | 17.30 | 16.90 | 17.18 | 332,948 | +0.25(+1.48%) |
Jul 12, 2024 | 16.97 | 17.07 | 16.80 | 16.93 | 669,969 | +0.11(+0.65%) |
Jul 11, 2024 | 16.62 | 16.99 | 16.55 | 16.82 | 676,833 | +0.49(+3.00%) |
Jul 10, 2024 | 16.41 | 16.44 | 16.18 | 16.33 | 489,687 | +0.02(+0.12%) |
Jul 09, 2024 | 16.33 | 16.36 | 16.18 | 16.31 | 260,784 | -0.06(-0.37%) |
Jul 08, 2024 | 16.30 | 16.43 | 16.28 | 16.37 | 263,298 | +0.14(+0.86%) |
Jul 05, 2024 | 16.18 | 16.29 | 16.09 | 16.23 | 277,980 | +0.09(+0.56%) |
Jul 03, 2024 | 16.12 | 16.23 | 16.09 | 16.14 | 196,366 | +0.02(+0.12%) |
Jul 02, 2024 | 16.09 | 16.13 | 16.01 | 16.12 | 345,175 | +0.08(+0.50%) |
Jul 01, 2024 | 15.95 | 16.05 | 15.83 | 16.04 | 503,338 | +0.05(+0.31%) |
Jun 28, 2024 | 15.59 | 16.10 | 15.48 | 15.99 | 2,074,171 | +0.51(+3.29%) |
Jun 27, 2024 | 15.42 | 15.60 | 15.38 | 15.48 | 439,515 | +0.12(+0.78%) |
Jun 26, 2024 | 15.35 | 15.49 | 15.34 | 15.36 | 278,544 | -0.14(-0.90%) |
Jun 25, 2024 | 15.58 | 15.63 | 15.41 | 15.50 | 226,664 | -0.12(-0.77%) |
Jun 24, 2024 | 15.50 | 15.71 | 15.44 | 15.62 | 258,624 | +0.11(+0.71%) |
Jun 21, 2024 | 15.44 | 15.59 | 15.35 | 15.51 | 615,782 | +0.13(+0.85%) |
Jun 20, 2024 | 15.51 | 15.54 | 15.35 | 15.38 | 242,781 | -0.13(-0.84%) |
Jun 18, 2024 | 15.51 | 15.60 | 15.38 | 15.51 | 317,814 | +0.06(+0.39%) |
Jun 17, 2024 | 15.31 | 15.52 | 15.28 | 15.45 | 373,745 | +0.03(+0.19%) |
Jun 14, 2024 | 15.35 | 15.48 | 15.29 | 15.42 | 647,829 | -0.02(-0.13%) |
Jun 13, 2024 | 15.34 | 15.48 | 15.29 | 15.44 | 374,638 | +0.20(+1.31%) |
Jun 12, 2024 | 15.41 | 15.57 | 15.22 | 15.24 | 378,541 | +0.23(+1.53%) |
Jun 11, 2024 | 15.02 | 15.16 | 15.00 | 15.01 | 501,971 | -0.09(-0.60%) |
Jun 10, 2024 | 15.15 | 15.20 | 15.04 | 15.10 | 384,536 | -0.12(-0.79%) |
Jun 07, 2024 | 15.10 | 15.37 | 15.01 | 15.22 | 504,330 | -0.05(-0.33%) |
Jun 06, 2024 | 15.09 | 15.30 | 15.06 | 15.27 | 295,660 | +0.09(+0.59%) |
Jun 05, 2024 | 15.25 | 15.25 | 15.02 | 15.18 | 257,994 | -0.01(-0.07%) |
Jun 04, 2024 | 15.23 | 15.31 | 15.11 | 15.19 | 410,332 | -0.02(-0.13%) |